Inpixon (1XS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 05:05PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 1:100 Stock Split | |||||
| Mar 12, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Mar 11, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Mar 08, 2024 | 4.2100 | 4.6200 | 4.2100 | 4.5500 | 4.5500 | - |
| Mar 07, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 06, 2024 | 4.6100 | 5.3100 | 4.2700 | 4.6700 | 4.6700 | 170 |
| Mar 05, 2024 | 3.9700 | 4.8400 | 3.9700 | 4.8400 | 4.8400 | - |
| Mar 04, 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0400 | 4.0400 | - |
| Mar 01, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Feb 29, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 28, 2024 | 4.2300 | 4.3800 | 4.2000 | 4.3800 | 4.3800 | 78 |
| Feb 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Feb 22, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Feb 21, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Feb 20, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5100 | 4.5100 | - |
| Feb 19, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Feb 16, 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 15, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Feb 14, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Feb 13, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Feb 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Feb 09, 2024 | 4.6100 | 4.6100 | 4.4900 | 4.4900 | 4.4900 | - |
| Feb 08, 2024 | 4.3900 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | - |
| Feb 07, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 06, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Feb 05, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Feb 02, 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6900 | 4.6900 | - |
| Feb 01, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 31, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 30, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 29, 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jan 25, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 24, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 23, 2024 | 4.4900 | 4.4900 | 4.3600 | 4.3600 | 4.3600 | - |
| Jan 22, 2024 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 19, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jan 18, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jan 17, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 16, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jan 12, 2024 | 3.9500 | 4.5000 | 3.9500 | 4.5000 | 4.5000 | - |
| Jan 11, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 10, 2024 | 4.4800 | 4.5900 | 4.2600 | 4.2600 | 4.2600 | 100 |
| Jan 09, 2024 | 4.5400 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | - |
| Jan 08, 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | - |
| Jan 05, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jan 04, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jan 03, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 02, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Dec 29, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Dec 28, 2023 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 5.0500 | - |
| Dec 27, 2023 | 5.0600 | 5.5000 | 5.0600 | 5.5000 | 5.5000 | 100 |
| Dec 22, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Dec 21, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 20, 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Dec 19, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 18, 2023 | 6.1300 | 6.1300 | 5.2600 | 5.2600 | 5.2600 | 80 |
| Dec 15, 2023 | 7.2000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | - |
| Dec 14, 2023 | 6.3300 | 7.6500 | 6.3300 | 6.9700 | 6.9700 | 85 |
| Dec 13, 2023 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Dec 12, 2023 | 6.9000 | 6.9000 | 6.5700 | 6.5700 | 6.5700 | 100 |
| Dec 11, 2023 | 6.0200 | 8.8200 | 6.0200 | 7.1900 | 7.1900 | 90 |
| Dec 08, 2023 | 6.3500 | 6.3500 | 6.1600 | 6.1600 | 6.1600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.